Japan Post Holdings Co., Ltd. (JPHLF)
OTCMKTS · Delayed Price · Currency is USD
9.39
0.00 (0.00%)
Jan 8, 2026, 4:00 PM EST
Japan Post Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -1.78% | 300 |
| Oct 23, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 3.80% | 100 |
| Jul 9, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -1.23% | 2,900 |
| May 27, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.59% | 1,364 |
| Feb 25, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.21 | -0.74% | 196 |
| Feb 11, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.28 | -9.40% | 6,811 |
| Feb 3, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.25 | 9.33% | 100 |
| Jan 21, 2025 | 9.48 | 9.54 | 9.48 | 9.54 | 9.37 | 0.85% | 808 |
| Oct 4, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.29 | 4.70% | 26,887 |
| Oct 1, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 8.88 | -2.76% | 177 |
| Sep 10, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 8.96 | -5.60% | 113 |
| Aug 28, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.49 | -5.00% | 135 |
| Jul 11, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 9.99 | 0.44% | 228 |
| Jul 10, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 9.94 | 14.60% | 110 |
| May 23, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.68 | -9.90% | 208 |
| May 15, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.63 | 2.78% | 100 |
| May 8, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.37 | 3.51% | 2,317 |
| Apr 24, 2024 | 9.64 | 9.64 | 9.39 | 9.39 | 9.05 | -5.30% | 4,000 |
| Apr 9, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.56 | 6.38% | 3,712 |
| Feb 15, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 8.99 | 1.86% | 444 |
| Feb 14, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.82 | -8.04% | 700 |
| Jan 31, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.59 | 7.80% | 164 |
| Jan 25, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 8.90 | 4.41% | 1,800 |
| Dec 21, 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.52 | 7.54% | 400 |
| Oct 10, 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 7.92 | 3.40% | 100 |
| Oct 3, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.66 | -1.97% | 100 |
| Sep 14, 2023 | 8.11 | 8.11 | 8.11 | 8.11 | 7.82 | 1.69% | 1,134 |
| Sep 7, 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.69 | 7.57% | 713 |
| Aug 23, 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.15 | 5.01% | 601 |
| Aug 11, 2023 | 7.06 | 7.06 | 7.06 | 7.06 | 6.81 | -2.22% | 930 |
| Jul 10, 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 6.96 | -0.76% | 100 |
| Jul 7, 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.01 | -0.27% | 1,104 |
| Jun 9, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.03 | -4.00% | 1,905 |
| May 22, 2023 | 7.45 | 7.60 | 7.45 | 7.60 | 7.33 | -6.65% | 572 |
| Apr 17, 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 7.85 | -0.67% | 200 |
| Apr 5, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 7.90 | -1.50% | 774 |
| Mar 15, 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.02 | -7.14% | 300 |
| Mar 6, 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.64 | 0.34% | 6,174 |
| Feb 10, 2023 | 8.84 | 8.93 | 8.84 | 8.93 | 8.61 | 5.06% | 1,732 |
| Feb 3, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.19 | 2.04% | 700 |
| Jan 23, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.03 | -2.25% | 211 |
| Jan 18, 2023 | 8.44 | 8.52 | 8.44 | 8.52 | 8.22 | 1.51% | 1,810 |
| Jan 9, 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.09 | 9.74% | 325 |
| Dec 12, 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.38 | 5.37% | 6,174 |
| Dec 5, 2022 | 7.26 | 7.26 | 7.26 | 7.26 | 7.00 | 7.24% | 430 |
| Nov 4, 2022 | 6.77 | 6.77 | 6.77 | 6.77 | 6.53 | 1.20% | 131 |
| Nov 1, 2022 | 6.69 | 6.69 | 6.69 | 6.69 | 6.45 | 0.06% | 300 |
| Oct 25, 2022 | 6.82 | 6.82 | 6.69 | 6.69 | 6.45 | 2.55% | 1,564 |
| Sep 8, 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.29 | -2.98% | 14,100 |